Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adverum Biotechnologies Inc (NQ: ADVM )

6.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 177.40 177.40 165.50 167.70 110,720 -8.90(-5.04%)
Jul 30, 2020 165.80 178.30 165.30 176.60 68,544 +8.10(+4.81%)
Jul 29, 2020 166.90 171.00 165.30 168.50 65,032 +2.00(+1.20%)
Jul 28, 2020 176.10 176.10 165.90 166.50 73,022 -9.90(-5.61%)
Jul 27, 2020 173.70 176.70 167.50 176.40 122,419 +4.30(+2.50%)
Jul 24, 2020 172.00 174.90 166.00 172.10 73,750 -0.60(-0.35%)
Jul 23, 2020 171.90 178.80 170.80 172.70 80,663 -1.10(-0.63%)
Jul 22, 2020 168.70 177.00 168.70 173.80 83,682 +6.00(+3.58%)
Jul 21, 2020 172.40 177.50 165.90 167.80 106,915 -6.00(-3.45%)
Jul 20, 2020 181.00 184.76 172.30 173.80 85,698 -9.10(-4.98%)
Jul 17, 2020 175.30 186.40 174.30 182.90 102,220 +7.60(+4.34%)
Jul 16, 2020 179.10 179.90 173.00 175.30 144,898 -5.50(-3.04%)
Jul 15, 2020 190.50 192.40 179.30 180.80 89,009 -3.40(-1.85%)
Jul 14, 2020 179.10 185.70 176.10 184.20 153,586 +1.40(+0.77%)
Jul 13, 2020 200.00 208.50 182.00 182.80 180,953 -16.00(-8.05%)
Jul 10, 2020 210.70 211.90 197.40 198.80 104,230 -12.50(-5.92%)
Jul 09, 2020 216.20 217.70 206.70 211.30 44,463 -5.10(-2.36%)
Jul 08, 2020 211.60 219.20 206.80 216.40 84,082 +11.60(+5.66%)
Jul 07, 2020 204.50 213.60 202.00 204.80 60,053 +0.20(+0.10%)
Jul 06, 2020 212.20 212.80 204.10 204.60 80,005 -3.60(-1.73%)
Jul 02, 2020 214.40 214.70 204.70 208.20 48,460 -2.60(-1.23%)
Jul 01, 2020 210.40 217.10 206.10 210.80 89,413 +2.00(+0.96%)
Jun 30, 2020 206.30 209.70 188.20 208.80 168,363 +1.90(+0.92%)
Jun 29, 2020 195.50 211.40 193.70 206.90 201,282 +17.40(+9.18%)
Jun 26, 2020 236.00 242.50 186.60 189.50 557,070 -43.70(-18.74%)
Jun 25, 2020 240.50 246.90 230.40 233.20 118,667 -5.90(-2.47%)
Jun 24, 2020 253.10 256.70 236.00 239.10 63,725 -17.30(-6.75%)
Jun 23, 2020 261.90 269.80 255.90 256.40 128,558 +0.10(+0.04%)
Jun 22, 2020 247.50 260.80 239.00 256.30 161,135 +10.00(+4.06%)
Jun 19, 2020 244.60 248.10 239.10 246.30 211,200 +3.20(+1.32%)
Jun 18, 2020 241.70 251.40 237.30 243.10 96,876 -0.50(-0.21%)
Jun 17, 2020 244.90 250.50 239.10 243.60 111,585 +0.30(+0.12%)
Jun 16, 2020 246.80 250.00 232.00 243.30 127,632 +6.30(+2.66%)
Jun 15, 2020 212.30 238.00 205.00 237.00 105,366 +23.90(+11.22%)
Jun 12, 2020 216.50 227.50 205.00 213.10 107,640 -0.10(-0.05%)
Jun 11, 2020 227.60 231.70 210.80 213.20 138,343 -25.50(-10.68%)
Jun 10, 2020 236.10 243.80 230.60 238.70 99,471 +4.40(+1.88%)
Jun 09, 2020 226.50 236.00 226.50 234.30 86,009 +5.50(+2.40%)
Jun 08, 2020 228.90 232.80 224.00 228.80 92,329 +2.15(+0.95%)
Jun 05, 2020 206.70 226.90 201.60 226.65 121,100 +23.95(+11.82%)
Jun 04, 2020 206.80 213.70 201.30 202.70 63,941 -5.90(-2.83%)
Jun 03, 2020 213.70 215.80 208.30 208.60 59,803 -2.60(-1.23%)
Jun 02, 2020 210.90 213.00 193.50 211.20 88,363 -1.45(-0.68%)
Jun 01, 2020 204.50 214.90 202.61 212.65 86,986 +6.35(+3.08%)
May 29, 2020 194.60 208.30 165.50 206.30 197,380 +3.10(+1.53%)
May 28, 2020 210.00 219.30 202.20 203.20 88,619 -7.00(-3.33%)
May 27, 2020 205.30 211.40 188.20 210.20 80,248 +5.80(+2.84%)
May 26, 2020 208.00 221.90 203.00 204.40 103,494 -1.20(-0.58%)
May 22, 2020 201.50 206.20 193.50 205.60 57,430 +1.80(+0.88%)
May 21, 2020 199.80 208.30 190.40 203.80 88,967 +4.60(+2.31%)
May 20, 2020 193.70 200.50 187.20 199.20 107,894 +10.00(+5.29%)
May 19, 2020 179.80 198.00 179.20 189.20 91,077 +9.30(+5.17%)
May 18, 2020 192.10 193.50 175.90 179.90 113,039 -1.10(-0.61%)
May 15, 2020 174.20 183.30 167.30 181.00 92,600 +9.10(+5.29%)
May 14, 2020 170.10 176.30 166.10 171.90 110,798 -2.10(-1.21%)
May 13, 2020 197.40 198.50 170.50 174.00 131,100 -14.10(-7.50%)
May 12, 2020 197.50 200.70 187.80 188.10 124,379 -9.90(-5.00%)
May 11, 2020 193.80 202.10 191.30 198.00 107,713 +2.10(+1.07%)
May 08, 2020 200.50 204.20 193.70 195.90 104,060 -1.10(-0.56%)
May 07, 2020 205.40 211.10 193.60 197.00 177,172 -7.50(-3.67%)
May 06, 2020 190.60 237.90 188.00 204.50 726,454 +14.50(+7.63%)
May 05, 2020 163.60 192.30 161.50 190.00 649,729 +52.70(+38.38%)
May 04, 2020 120.40 137.50 117.20 137.30 157,977 +17.30(+14.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.